| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | CNY | 26.0714 | 26.1357 | 25.4929 | 25.7857 | 25.7857 | -0.279 (-1.07%) | 2,244,914 |
| 11 Oct 2017 | CNY | 26.2857 | 26.2857 | 25.5929 | 26.0643 | 26.0643 | -0.264 (-1.00%) | 4,193,359 |
| 10 Oct 2017 | CNY | 25.3286 | 26.4286 | 25.2857 | 26.3286 | 26.3286 | +0.793 (+3.11%) | 4,781,379 |
| 9 Oct 2017 | CNY | 25.8571 | 26.0643 | 25.2214 | 25.5357 | 25.5357 | -0.271 (-1.05%) | 3,824,760 |
| 29 Sep 2017 | CNY | 25.5571 | 26.1857 | 25.5 | 25.8071 | 25.8071 | -0.071 (-0.28%) | 3,272,581 |
| 28 Sep 2017 | CNY | 26.1429 | 26.7571 | 25.8429 | 25.8786 | 25.8786 | -0.471 (-1.79%) | 4,384,391 |
| 27 Sep 2017 | CNY | 25.5357 | 26.55 | 24.9643 | 26.35 | 26.35 | +1.057 (+4.18%) | 5,815,947 |
| 26 Sep 2017 | CNY | 25 | 25.6286 | 24.8571 | 25.2929 | 25.2929 | -0.607 (-2.34%) | 3,803,094 |
| 25 Sep 2017 | CNY | 25.8714 | 26.8571 | 25.8429 | 25.9 | 25.9 | +0.236 (+0.92%) | 6,137,605 |
| 22 Sep 2017 | CNY | 24.9786 | 25.8857 | 24 | 25.6643 | 25.6643 | +0.55 (+2.19%) | 4,536,996 |
| 21 Sep 2017 | CNY | 25.4857 | 27.0714 | 25 | 25.1143 | 25.1143 | -0.221 (-0.87%) | 5,964,991 |
| 20 Sep 2017 | CNY | 24.9143 | 25.4643 | 24.6286 | 25.3357 | 25.3357 | +0.521 (+2.10%) | 3,525,775 |
| 19 Sep 2017 | CNY | 24.8214 | 25.0929 | 24.6429 | 24.8143 | 24.8143 | +0.193 (+0.78%) | 2,180,750 |
| 18 Sep 2017 | CNY | 24.3643 | 24.8571 | 24.1286 | 24.6214 | 24.6214 | -0.664 (-2.63%) | 3,198,412 |
| 15 Sep 2017 | CNY | 25.1571 | 25.9143 | 25.1571 | 25.2857 | 25.2857 | 0.0 (0.0%) | 4,142,479 |
| 14 Sep 2017 | CNY | 25.1643 | 25.7429 | 24.9571 | 25.2857 | 25.2857 | +0.329 (+1.32%) | 4,082,779 |
| 13 Sep 2017 | CNY | 24.4786 | 25 | 24.3571 | 24.9571 | 24.9571 | +0.386 (+1.57%) | 2,870,588 |
| 12 Sep 2017 | CNY | 25.3929 | 25.5786 | 24.4357 | 24.5714 | 24.5714 | -0.993 (-3.88%) | 5,123,466 |
| 11 Sep 2017 | CNY | 24.5 | 25.6643 | 24.5 | 25.5643 | 25.5643 | +0.8 (+3.23%) | 4,785,390 |
| 8 Sep 2017 | CNY | 25.2 | 25.5286 | 24.55 | 24.7643 | 24.7643 | -0.836 (-3.26%) | 6,486,751 |
| 7 Sep 2017 | CNY | 25.9143 | 26.6357 | 25.3929 | 25.6 | 25.6 | -0.386 (-1.48%) | 6,826,282 |
| 6 Sep 2017 | CNY | 25.7214 | 26.6429 | 25.1571 | 25.9857 | 25.9857 | -0.236 (-0.90%) | 7,821,255 |
| 5 Sep 2017 | CNY | 25.9714 | 26.6929 | 25.6143 | 26.2214 | 26.2214 | -0.15 (-0.57%) | 8,862,172 |
| 4 Sep 2017 | CNY | 26.7214 | 26.7786 | 25.3571 | 26.3714 | 26.3714 | -1.529 (-5.48%) | 16,666,701 |
| 1 Sep 2017 | CNY | 28.5143 | 28.5143 | 27.1571 | 27.9 | 27.9 | +1.979 (+7.63%) | 20,643,380 |
| 31 Aug 2017 | CNY | 24.4857 | 25.9714 | 24.4857 | 25.9214 | 25.9214 | +1.521 (+6.24%) | 11,152,447 |
| 30 Aug 2017 | CNY | 24.3571 | 25.1571 | 23.95 | 24.4 | 24.4 | -0.593 (-2.37%) | 9,341,406 |
| 29 Aug 2017 | CNY | 25.2214 | 27.0429 | 24.7857 | 24.9929 | 24.9929 | -0.75 (-2.91%) | 16,231,600 |
| 28 Aug 2017 | CNY | 24.3 | 26.1929 | 23.7429 | 25.7429 | 25.7429 | +1.879 (+7.87%) | 14,885,217 |
| 25 Aug 2017 | CNY | 23.0786 | 24.2786 | 22.8643 | 23.8643 | 23.8643 | +0.786 (+3.40%) | 9,864,794 |
